United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-25 11:40AM EDT | 25.00 | 27.40 | 25.80 | 30.00 | 0.00 | - | 11 | 11 | 650.00% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 23.10 | 26.10 | 0.00 | - | - | 0 | 931.25% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 23.00 | 25.85 | 0.00 | - | - | 15 | 982.81% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 21.60 | 26.00 | 0.00 | - | - | 9 | 1,199.61% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 23.10 | 24.20 | 0.00 | - | - | 1 | 686.72% |
| UAL240426C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 23.50 | 22.60 | 23.70 | 0.00 | - | 5 | 0 | 669.53% |
| UAL240426C00030500 | 2024-04-24 1:48PM EDT | 30.50 | 22.55 | 22.20 | 23.55 | 0.00 | - | 1 | 0 | 738.28% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 20.05 | 22.40 | 0.00 | - | 6 | 1 | 728.13% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 21.20 | 22.70 | 0.00 | - | 7 | 2 | 725.78% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 19.00 | 21.50 | 0.00 | - | 32 | 1 | 721.88% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 18.45 | 21.05 | 0.00 | - | - | 1 | 717.97% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 18.75 | 20.45 | 0.00 | - | - | 44 | 672.27% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 18.40 | 20.35 | 0.00 | - | 32 | 0 | 384.38% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 18.60 | 19.85 | 0.00 | - | 1 | 14 | 569.53% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 16.50 | 19.30 | 0.00 | - | 2 | 0 | 705.47% |
| UAL240426C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 17.70 | 17.25 | 18.80 | 0.00 | - | 8 | 12 | 460.94% |
| UAL240426C00035500 | 2024-04-25 3:40PM EDT | 35.50 | 18.25 | 15.35 | 18.25 | 0.00 | - | 1 | 2 | 658.20% |
| UAL240426C00036000 | 2024-04-25 3:40PM EDT | 36.00 | 17.75 | 15.00 | 17.85 | 0.00 | - | 1 | 28 | 661.72% |
| UAL240426C00036500 | 2024-04-25 1:23PM EDT | 36.50 | 16.55 | 14.05 | 18.05 | +0.60 | +3.76% | 6 | 13 | 771.88% |
| UAL240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 15.70 | 14.00 | 16.85 | 0.00 | - | 8 | 65 | 626.17% |
| UAL240426C00037500 | 2024-04-24 2:38PM EDT | 37.50 | 15.15 | 14.05 | 17.50 | 0.00 | - | 8 | 11 | 478.52% |
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 38.00 | 14.60 | 14.30 | 15.50 | 0.00 | - | 8 | 127 | 312.50% |
| UAL240426C00038500 | 2024-04-24 2:50PM EDT | 38.50 | 14.20 | 13.30 | 15.10 | 0.00 | - | 9 | 88 | 524.61% |
| UAL240426C00039000 | 2024-04-25 2:54PM EDT | 39.00 | 13.90 | 12.00 | 14.40 | 0.00 | - | 6 | 75 | 465.23% |
| UAL240426C00039500 | 2024-04-24 2:16PM EDT | 39.50 | 13.15 | 12.40 | 13.95 | 0.00 | - | 8 | 95 | 461.33% |
| UAL240426C00040000 | 2024-04-26 3:25PM EDT | 40.00 | 12.70 | 11.50 | 14.35 | -0.20 | -1.55% | 6 | 105 | 285.94% |
| UAL240426C00040500 | 2024-04-24 3:18PM EDT | 40.50 | 12.53 | 11.35 | 12.45 | 0.00 | - | 11 | 42 | 289.06% |
| UAL240426C00041000 | 2024-04-26 3:16PM EDT | 41.00 | 11.45 | 10.10 | 12.60 | -1.05 | -8.40% | 1 | 180 | 445.70% |
| UAL240426C00041500 | 2024-04-25 11:56AM EDT | 41.50 | 10.95 | 11.20 | 12.40 | 0.00 | - | 1 | 89 | 369.92% |
| UAL240426C00042000 | 2024-04-26 3:34PM EDT | 42.00 | 10.75 | 9.75 | 11.75 | -0.06 | -0.56% | 9 | 398 | 440.63% |
| UAL240426C00042500 | 2024-04-26 11:15AM EDT | 42.50 | 9.82 | 10.20 | 11.25 | -0.51 | -4.94% | 1 | 184 | 325.78% |
| UAL240426C00043000 | 2024-04-26 1:13PM EDT | 43.00 | 9.44 | 8.65 | 10.30 | -0.38 | -3.87% | 11 | 446 | 328.52% |
| UAL240426C00043500 | 2024-04-26 3:19PM EDT | 43.50 | 9.15 | 7.40 | 10.40 | -0.04 | -0.44% | 8 | 136 | 416.41% |
| UAL240426C00044000 | 2024-04-26 3:44PM EDT | 44.00 | 8.65 | 8.65 | 9.90 | -0.20 | -2.26% | 35 | 407 | 296.09% |
| UAL240426C00044500 | 2024-04-26 3:25PM EDT | 44.50 | 8.23 | 6.30 | 8.50 | +0.36 | +4.57% | 6 | 77 | 217.97% |
| UAL240426C00045000 | 2024-04-26 3:18PM EDT | 45.00 | 7.60 | 6.10 | 8.50 | -0.30 | -3.80% | 140 | 2,742 | 308.20% |
| UAL240426C00045500 | 2024-04-26 3:05PM EDT | 45.50 | 7.19 | 6.20 | 9.50 | -0.89 | -11.01% | 18 | 934 | 269.14% |
| UAL240426C00046000 | 2024-04-26 3:57PM EDT | 46.00 | 6.82 | 5.85 | 6.95 | -0.08 | -1.16% | 59 | 355 | 169.14% |
| UAL240426C00046500 | 2024-04-26 3:00PM EDT | 46.50 | 6.19 | 4.45 | 6.50 | +0.20 | +3.34% | 8 | 1,675 | 172.66% |
| UAL240426C00047000 | 2024-04-26 3:23PM EDT | 47.00 | 5.75 | 5.25 | 6.05 | -0.70 | -10.85% | 124 | 624 | 173.44% |
| UAL240426C00047500 | 2024-04-26 9:46AM EDT | 47.50 | 5.00 | 3.25 | 5.45 | -0.32 | -6.02% | 30 | 406 | 137.50% |
| UAL240426C00048000 | 2024-04-26 3:47PM EDT | 48.00 | 4.68 | 4.65 | 6.00 | -1.77 | -27.44% | 23 | 530 | 196.09% |
| UAL240426C00048500 | 2024-04-26 3:21PM EDT | 48.50 | 4.40 | 2.46 | 4.90 | +0.39 | +9.73% | 21 | 327 | 192.58% |
| UAL240426C00049000 | 2024-04-26 3:35PM EDT | 49.00 | 3.62 | 3.50 | 4.65 | -0.93 | -20.44% | 229 | 3,266 | 130.27% |
| UAL240426C00049500 | 2024-04-26 3:40PM EDT | 49.50 | 3.30 | 2.08 | 3.75 | -0.70 | -17.50% | 5 | 139 | 143.75% |
| UAL240426C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 2.81 | 2.65 | 3.30 | -0.64 | -18.55% | 202 | 1,333 | 88.28% |
| UAL240426C00051000 | 2024-04-26 3:47PM EDT | 51.00 | 1.67 | 1.59 | 1.96 | -0.86 | -33.99% | 2,347 | 2,816 | 62.50% |
| UAL240426C00052000 | 2024-04-26 3:56PM EDT | 52.00 | 0.82 | 0.66 | 1.76 | -0.82 | -50.00% | 288 | 1,385 | 65.04% |
| UAL240426C00053000 | 2024-04-26 3:52PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | -0.79 | -98.75% | 605 | 1,666 | 8.01% |
| UAL240426C00054000 | 2024-04-26 3:52PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 260 | 2,210 | 23.44% |
| UAL240426C00055000 | 2024-04-26 3:51PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 102 | 4,025 | 39.06% |
| UAL240426C00056000 | 2024-04-25 3:48PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 431 | 53.13% |
| UAL240426C00057000 | 2024-04-25 3:42PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,170 | 59.38% |
| UAL240426C00058000 | 2024-04-26 3:40PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 1,245 | 71.88% |
| UAL240426C00059000 | 2024-04-26 3:03PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 226 | 84.38% |
| UAL240426C00060000 | 2024-04-26 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 785 | 93.75% |
| UAL240426C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,868 | 150.00% |
| UAL240426C00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 286 | 206.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 375.00% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 337.50% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 318.75% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 132 | 325.00% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 190 | 728.52% |
| UAL240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 404 | 281.25% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 71 | 275.00% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 262.50% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 198 | 275.00% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 440 | 278.13% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 54 | 237.50% |
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 225.00% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 424 | 225.00% |
| UAL240426P00039000 | 2024-04-25 11:50AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 212.50% |
| UAL240426P00039500 | 2024-04-24 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 206.25% |
| UAL240426P00040000 | 2024-04-25 9:34AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 880 | 193.75% |
| UAL240426P00040500 | 2024-04-26 1:13PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 4 | 304 | 187.50% |
| UAL240426P00041000 | 2024-04-26 1:13PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 365 | 181.25% |
| UAL240426P00041500 | 2024-04-24 3:18PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 50.00% |
| UAL240426P00042000 | 2024-04-25 11:50AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 119 | 3,015 | 162.50% |
| UAL240426P00042500 | 2024-04-25 10:11AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,590 | 156.25% |
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,111 | 150.00% |
| UAL240426P00043500 | 2024-04-26 1:53PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 396 | 143.75% |
| UAL240426P00044000 | 2024-04-24 11:36AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 4,276 | 134.38% |
| UAL240426P00044500 | 2024-04-25 9:59AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 353 | 125.00% |
| UAL240426P00045000 | 2024-04-25 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 2,990 | 118.75% |
| UAL240426P00045500 | 2024-04-25 11:04AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,299 | 112.50% |
| UAL240426P00046000 | 2024-04-26 11:52AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,831 | 106.25% |
| UAL240426P00046500 | 2024-04-25 12:01PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,003 | 96.88% |
| UAL240426P00047000 | 2024-04-25 1:12PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,445 | 90.63% |
| UAL240426P00047500 | 2024-04-25 3:40PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 1,354 | 81.25% |
| UAL240426P00048000 | 2024-04-25 1:54PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 1,381 | 75.00% |
| UAL240426P00048500 | 2024-04-25 12:05PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 951 | 75.00% |
| UAL240426P00049000 | 2024-04-26 1:57PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,587 | 62.50% |
| UAL240426P00049500 | 2024-04-26 9:46AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 249 | 1,187 | 62.50% |
| UAL240426P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 5,388 | 51.56% |
| UAL240426P00051000 | 2024-04-26 3:26PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,101 | 4,773 | 35.16% |
| UAL240426P00052000 | 2024-04-26 3:31PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 1,448 | 1,608 | 21.49% |
| UAL240426P00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.11 | 0.11 | 0.42 | -0.20 | -64.52% | 1,781 | 2,589 | 30.27% |
| UAL240426P00054000 | 2024-04-26 3:53PM EDT | 54.00 | 1.19 | 0.91 | 1.35 | +0.51 | +75.00% | 993 | 2,437 | 53.71% |
| UAL240426P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 1.85 | 1.98 | 2.84 | +0.50 | +37.04% | 44 | 503 | 86.33% |
| UAL240426P00056000 | 2024-04-26 10:44AM EDT | 56.00 | 3.39 | 2.74 | 5.00 | -0.06 | -1.74% | 14 | 121 | 165.82% |
| UAL240426P00057000 | 2024-04-25 3:48PM EDT | 57.00 | 4.60 | 2.78 | 6.00 | +1.20 | +35.29% | 7 | 12 | 126.95% |
| UAL240426P00058000 | 2024-04-25 3:37PM EDT | 58.00 | 4.00 | 3.50 | 7.10 | 0.00 | - | 10 | 37 | 128.13% |
| UAL240426P00059000 | 2024-04-26 11:56AM EDT | 59.00 | 6.40 | 4.20 | 7.80 | -0.05 | -0.78% | 35 | 1 | 342.19% |
| UAL240426P00060000 | 2024-04-26 10:04AM EDT | 60.00 | 6.95 | 5.50 | 8.55 | -0.35 | -4.79% | 6 | 0 | 339.45% |
| UAL240426P00065000 | 2024-04-26 10:23AM EDT | 65.00 | 12.30 | 12.05 | 13.95 | -0.85 | -6.46% | 16 | 0 | 372.27% |
| UAL240426P00070000 | 2024-04-24 3:37PM EDT | 70.00 | 17.22 | 16.10 | 18.85 | 0.00 | - | 64 | 5 | 353.91% |
© 2024 Yahoo. All rights reserved.